致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.00 | 8.78 | -0.27 | -2.98% | 8.74 | 9.03 | 306557 | 27210.12 | 3.20% |
| 2024-05-09 | 9.04 | 9.05 | -0.01 | -0.11% | 9.00 | 9.30 | 236420 | 21542.49 | 2.47% |
| 2024-05-08 | 9.02 | 9.06 | -0.06 | -0.66% | 9.02 | 9.32 | 247328 | 22634.06 | 2.58% |
| 2024-05-07 | 9.07 | 9.12 | 0.01 | 0.11% | 8.94 | 9.30 | 280383 | 25657.04 | 2.93% |
| 2024-05-06 | 9.00 | 9.11 | 0.16 | 1.79% | 8.76 | 9.25 | 365530 | 32930.49 | 3.81% |
| 2024-04-30 | 8.82 | 8.95 | 0.12 | 1.36% | 8.76 | 9.10 | 419421 | 37637.78 | 4.38% |
| 2024-04-29 | 8.91 | 8.83 | -0.01 | -0.11% | 8.52 | 8.95 | 447467 | 38990.73 | 4.67% |
| 2024-04-26 | 8.38 | 8.84 | 0.44 | 5.24% | 8.33 | 8.94 | 513419 | 44608.48 | 5.36% |
| 2024-04-25 | 8.66 | 8.40 | -0.42 | -4.76% | 8.27 | 8.70 | 530150 | 44667.79 | 5.53% |
| 2024-04-24 | 8.78 | 8.82 | 0.03 | 0.34% | 8.60 | 8.97 | 445711 | 39135.73 | 4.65% |
| 2024-04-23 | 9.12 | 8.79 | -0.39 | -4.25% | 8.69 | 9.24 | 544346 | 48247.90 | 5.68% |
| 2024-04-22 | 9.25 | 9.18 | -0.39 | -4.08% | 9.06 | 9.50 | 557856 | 51618.77 | 5.82% |
| 2024-04-19 | 9.80 | 9.57 | 0.11 | 1.16% | 9.22 | 9.95 | 681090 | 64313.43 | 7.11% |
| 2024-04-18 | 8.57 | 9.46 | 0.86 | 10.00% | 8.44 | 9.46 | 764295 | 69833.30 | 7.97% |
| 2024-04-17 | 7.86 | 8.60 | 0.78 | 9.97% | 7.86 | 8.60 | 507125 | 42313.75 | 5.29% |
| 2024-04-16 | 8.33 | 7.82 | -0.73 | -8.54% | 7.79 | 8.36 | 467944 | 37607.74 | 4.88% |
| 2024-04-15 | 8.29 | 8.55 | 0.27 | 3.26% | 7.91 | 8.60 | 468051 | 38765.18 | 4.88% |
| 2024-04-12 | 7.92 | 8.28 | 0.32 | 4.02% | 7.86 | 8.38 | 480505 | 39418.53 | 5.01% |
| 2024-04-11 | 7.44 | 7.96 | 0.45 | 5.99% | 7.44 | 8.17 | 484391 | 38259.40 | 5.05% |
| 2024-04-10 | 7.41 | 7.51 | 0.02 | 0.27% | 7.41 | 7.64 | 291174 | 21957.88 | 3.04% |
| 2024-04-09 | 7.12 | 7.49 | 0.34 | 4.76% | 7.12 | 7.56 | 397002 | 29531.19 | 4.14% |
| 2024-04-08 | 7.03 | 7.15 | 0.16 | 2.29% | 6.92 | 7.26 | 356078 | 25271.13 | 3.72% |
| 2024-04-03 | 7.02 | 6.99 | -0.05 | -0.71% | 6.90 | 7.16 | 245565 | 17219.15 | 2.56% |
| 2024-04-02 | 7.04 | 7.04 | 0.00 | 0.00% | 7.00 | 7.11 | 187182 | 13191.81 | 1.95% |
| 2024-04-01 | 6.82 | 7.04 | 0.22 | 3.23% | 6.79 | 7.24 | 375462 | 26534.22 | 3.92% |
| 2024-03-29 | 6.70 | 6.82 | 0.13 | 1.94% | 6.62 | 6.82 | 128415 | 8627.31 | 1.34% |
| 2024-03-28 | 6.56 | 6.69 | 0.11 | 1.67% | 6.52 | 6.80 | 155659 | 10398.04 | 1.62% |
| 2024-03-27 | 6.79 | 6.58 | -0.18 | -2.66% | 6.58 | 6.89 | 155892 | 10399.96 | 1.63% |
| 2024-03-26 | 6.83 | 6.76 | -0.10 | -1.46% | 6.56 | 6.89 | 217618 | 14616.94 | 2.27% |
| 2024-03-25 | 6.82 | 6.86 | 0.03 | 0.44% | 6.72 | 7.05 | 270374 | 18608.68 | 2.82% |
| 2024-03-22 | 6.90 | 6.83 | -0.07 | -1.01% | 6.67 | 6.92 | 194389 | 13178.81 | 2.03% |
| 2024-03-21 | 6.75 | 6.90 | 0.13 | 1.92% | 6.73 | 6.94 | 191144 | 13146.17 | 1.99% |
| 2024-03-20 | 6.71 | 6.77 | 0.06 | 0.89% | 6.70 | 6.89 | 142710 | 9669.19 | 1.49% |
| 2024-03-19 | 6.80 | 6.71 | -0.08 | -1.18% | 6.70 | 6.82 | 140552 | 9489.80 | 1.47% |
| 2024-03-18 | 6.60 | 6.79 | 0.23 | 3.51% | 6.58 | 6.80 | 216409 | 14541.42 | 2.26% |
| 2024-03-15 | 6.45 | 6.56 | 0.09 | 1.39% | 6.40 | 6.58 | 130203 | 8431.89 | 1.36% |
| 2024-03-14 | 6.59 | 6.47 | -0.12 | -1.82% | 6.38 | 6.65 | 201999 | 13162.96 | 2.11% |
| 2024-03-13 | 6.51 | 6.59 | 0.07 | 1.07% | 6.47 | 6.71 | 267483 | 17669.69 | 2.79% |
| 2024-03-12 | 6.25 | 6.52 | 0.28 | 4.49% | 6.25 | 6.69 | 517673 | 33924.54 | 5.41% |
| 2024-03-11 | 6.15 | 6.24 | 0.13 | 2.13% | 6.13 | 6.30 | 205786 | 12796.95 | 2.15% |
| 2024-03-08 | 6.02 | 6.11 | 0.09 | 1.50% | 6.01 | 6.11 | 156926 | 9526.12 | 1.64% |
| 2024-03-07 | 6.09 | 6.02 | -0.07 | -1.15% | 5.98 | 6.15 | 184140 | 11170.98 | 1.92% |
| 2024-03-06 | 6.07 | 6.09 | -0.06 | -0.98% | 5.94 | 6.12 | 262600 | 15849.92 | 2.74% |
| 2024-03-05 | 5.90 | 6.15 | 0.24 | 4.06% | 5.85 | 6.16 | 395860 | 23896.46 | 4.14% |
| 2024-03-04 | 5.93 | 5.91 | 0.02 | 0.34% | 5.82 | 5.95 | 169073 | 9955.40 | 1.77% |
| 2024-03-01 | 5.81 | 5.89 | 0.12 | 2.08% | 5.79 | 5.91 | 220491 | 12924.34 | 2.30% |
| 2024-02-29 | 5.48 | 5.77 | 0.25 | 4.53% | 5.42 | 5.78 | 251893 | 14308.25 | 2.63% |
| 2024-02-28 | 5.89 | 5.52 | -0.36 | -6.12% | 5.51 | 6.00 | 382325 | 22126.88 | 3.99% |
| 2024-02-27 | 5.77 | 5.88 | 0.07 | 1.20% | 5.71 | 5.89 | 194823 | 11352.02 | 2.04% |
| 2024-02-26 | 5.69 | 5.81 | 0.20 | 3.57% | 5.68 | 5.93 | 241833 | 14006.46 | 2.53% |
| 2024-02-23 | 5.56 | 5.61 | 0.08 | 1.45% | 5.50 | 5.62 | 173800 | 9659.78 | 1.82% |
| 2024-02-22 | 5.47 | 5.53 | 0.05 | 0.91% | 5.44 | 5.55 | 117612 | 6462.58 | 1.23% |
| 2024-02-21 | 5.38 | 5.48 | 0.08 | 1.48% | 5.36 | 5.62 | 186985 | 10306.02 | 1.95% |
| 2024-02-20 | 5.40 | 5.40 | -0.02 | -0.37% | 5.27 | 5.42 | 131521 | 7055.87 | 1.37% |
| 2024-02-19 | 5.33 | 5.42 | 0.17 | 3.24% | 5.32 | 5.54 | 325235 | 17661.02 | 3.40% |
| 2024-02-08 | 4.86 | 5.25 | 0.45 | 9.38% | 4.82 | 5.28 | 316745 | 16010.29 | 3.31% |
| 2024-02-07 | 4.79 | 4.80 | 0.03 | 0.63% | 4.66 | 4.97 | 256297 | 12360.44 | 2.68% |
| 2024-02-06 | 4.47 | 4.77 | 0.26 | 5.76% | 4.33 | 4.93 | 241192 | 11063.67 | 2.52% |
| 2024-02-05 | 4.92 | 4.51 | -0.43 | -8.70% | 4.45 | 4.92 | 285073 | 13196.47 | 2.98% |
| 2024-02-02 | 5.21 | 4.94 | -0.26 | -5.00% | 4.76 | 5.32 | 219264 | 11050.71 | 2.29% |